Italia markets close in 3 hours 57 minutes

Class Editori Spa (CLE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0604-0,0008 (-1,31%)
Al 01:12PM CET. Mercato aperto.
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 20230,06100,06100,05980,06040,060460.891
08 dic 20230,06100,06120,06000,06120,061277.000
07 dic 20230,06020,06140,06000,06000,0600118.486
06 dic 20230,06140,06200,06000,06140,0614438.497
05 dic 20230,06100,06140,06000,06140,061446.775
04 dic 20230,06040,06140,06000,06140,0614178.236
01 dic 20230,05900,06060,05800,06040,060461.284
30 nov 20230,05820,05900,05760,05900,0590147.737
29 nov 20230,05800,05880,05660,05820,0582213.304
28 nov 20230,05740,05800,05740,05800,058029.445
27 nov 20230,05800,05800,05700,05800,05808.091
24 nov 20230,05700,05800,05620,05720,0572302.530
23 nov 20230,05840,05900,05700,05900,0590121.735
22 nov 20230,05940,06020,05720,05800,0580268.901
21 nov 20230,05940,06060,05760,05940,0594595.870
20 nov 20230,06120,06120,05860,06100,0610953.989
17 nov 20230,06000,06140,05920,06120,06121.058.370
16 nov 20230,06620,06780,06000,06040,06044.433.277
15 nov 20230,05600,06500,05600,06460,06463.883.911
14 nov 20230,05520,05660,05520,05620,056243.701
13 nov 20230,05620,05660,05620,05660,056617.500
10 nov 20230,05620,05680,05500,05620,056267.871
09 nov 20230,05640,05760,05440,05440,0544249.092
08 nov 20230,05660,05740,05660,05740,057410.093
07 nov 20230,05740,05760,05640,05740,057490.091
06 nov 20230,05740,05740,05660,05740,057419.000
03 nov 20230,05660,05740,05540,05660,0566693.300
02 nov 20230,05580,05660,05540,05600,0560189.947
01 nov 20230,05540,05540,05540,05540,055439
31 ott 20230,05540,05680,05520,05660,056630.953
30 ott 20230,05540,05580,05540,05580,0558279
27 ott 20230,05680,05680,05520,05680,0568108.497
26 ott 20230,05520,05700,05520,05700,057050.188
25 ott 20230,05540,05680,05520,05680,056858.483
24 ott 20230,05540,05740,05520,05520,055219.233
23 ott 20230,05540,05760,05540,05740,057422.000
20 ott 20230,05540,05740,05540,05740,057414.683
19 ott 20230,05680,05740,05500,05740,057469.891
18 ott 20230,05680,05680,05440,05600,056036.335
17 ott 20230,05560,05760,05500,05500,0550124.413
16 ott 20230,05760,05760,05560,05600,056024.300
13 ott 20230,05780,05780,05540,05780,0578130.145
12 ott 20230,05860,05860,05500,05780,0578177.067
11 ott 20230,05860,05860,05720,05820,058219.002
10 ott 20230,05880,05960,05700,05760,0576233.832
09 ott 20230,05920,05980,05640,05640,0564138.726
06 ott 20230,05780,05980,05700,05980,0598369.452
05 ott 20230,05860,05860,05680,05800,058080.383
04 ott 20230,05900,06160,05620,05620,0562407.633
03 ott 20230,06020,06180,06000,06100,061028.837
02 ott 20230,06380,06380,06000,06000,060047.961
29 set 20230,06220,06440,06120,06300,063030.683
28 set 20230,06080,06240,06080,06240,062420.183
27 set 20230,06280,06460,06100,06320,0632256.085
26 set 20230,06680,06680,06360,06560,065662.304
25 set 20230,06340,06620,06340,06480,064894.512
22 set 20230,06320,06620,06320,06380,063886.738
21 set 20230,06240,06800,06240,06400,0640171.441
20 set 20230,06400,06460,06260,06460,064686.064
19 set 20230,06220,06480,06200,06480,0648159.095
18 set 20230,06860,06860,06220,06480,0648368.463
15 set 20230,06940,06940,06700,06760,0676102.542
14 set 20230,06740,06920,06740,06920,069249.902
13 set 20230,06740,06880,06740,06880,068810.591
12 set 20230,06760,06880,06760,06760,067635.717
11 set 20230,06920,06920,06760,06920,0692751
08 set 20230,06840,06900,06720,06880,068877.842
07 set 20230,06840,06940,06840,06940,069459.226
06 set 20230,06860,07100,06820,06840,0684154.202
05 set 20230,07020,07100,06920,07100,071029.634
04 set 20230,06980,07020,06860,07000,070048.100
01 set 20230,06940,07000,06840,06980,069878.502
31 ago 20230,07140,07160,06860,07040,0704188.391
30 ago 20230,07160,07180,06920,06920,069282.104
29 ago 20230,06920,07180,06920,07160,0716385.002
28 ago 20230,06960,07180,06900,07040,0704109.019
25 ago 20230,06780,06960,06760,06960,0696607
24 ago 20230,06960,06960,06800,06960,06965.925
23 ago 20230,06900,06980,06900,06900,069088.094
22 ago 20230,06880,07100,06880,07080,070872.358
21 ago 20230,06920,07040,06800,07020,0702117.500
18 ago 20230,07080,07080,06820,06960,069671.845
17 ago 20230,07180,07200,06860,06960,0696186.500
16 ago 20230,06560,07180,06560,07180,0718994.386
14 ago 20230,06740,06740,06580,06660,066612.064
11 ago 20230,06540,06700,06520,06700,067013.413
10 ago 20230,06680,06760,06500,06740,067466.505
09 ago 20230,06420,06680,06420,06600,066070.103
08 ago 20230,06620,06620,06340,06480,0648203.834
07 ago 20230,06760,06920,06500,06700,0670480.869
04 ago 20230,06900,06980,06780,06940,069452.315
03 ago 20230,06960,06980,06880,06900,069058.479
02 ago 20230,07080,07180,06800,06840,0684435.685
01 ago 20230,06960,07080,06960,07000,070027.242
31 lug 20230,07100,07100,06960,06960,069650.456
28 lug 20230,07200,07200,06940,07200,0720160.206
27 lug 20230,06800,07200,06800,07000,0700277.611
26 lug 20230,06840,07060,06820,06980,0698165.187
25 lug 20230,07040,07060,07040,07060,070610.001
24 lug 20230,07020,07060,07020,07060,07068.010
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...